Intesa Sanpaolo【I08422】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781538900	1059.76	0.58	0.05	1059.45	1059.93	1059.39	0
1781279700	1059.18	0.62	0.06	1058.74	1059.39	1058.72	30
1781193300	1058.56	0.74	0.07	1058.03	1058.57	1057.93	0
1781106900	1057.82	-0.14	-0.01	1058.13	1058.13	1057.49	38
1781020500	1057.96	0.43	0.04	1057.65	1058.1199	1057.6199	6
1780934100	1057.53	-0.22	-0.02	1057.51	1057.6099	1057.14	15
1780674900	1057.75	-0.15	-0.01	1058.1199	1058.28	1057.75	25
1780588500	1057.9	0.56	0.05	1057.6	1058.1	1057.6	0
1780502100	1057.34	-0.53	-0.05	1057.97	1057.97	1057.28	2
1780415700	1057.8699	0.3	0.03	1057.84	1058.3599	1057.82	0
1780329300	1057.57	-0.82	-0.08	1058.53	1058.56	1057.34	0
1780070100	1058.39	0.19	0.02	1058.28	1058.47	1058.14	0
1779983700	1058.2	0.43	0.04	1057.96	1058.22	1057.6	0
1779897300	1057.77	0.12	0.01	1057.83	1058.17	1057.75	3
1779810900	1057.65	-0.7	-0.07	1058.49	1058.5	1057.65	0
1779724500	1058.35	1.37	0.13	1057.21	1058.52	1057.18	0
1779465300	1056.98	0.62	0.06	1056.57	1057.33	1056.57	50
1779378900	1056.3599	0.01	0.00	1056.7	1056.92	1056.1099	25
1779292500	1056.35	1.16	0.11	1055.13	1056.39	1055.13	30
1779206100	1055.19	-0.22	-0.02	1055.6099	1055.98	1055.19	15
1779119700	1055.41	0.64	0.06	1054.93	1055.72	1054.74	20
1778860500	1054.77	-0.8	-0.08	1055.58	1055.6099	1054.74	0
1778774100	1055.57	1.21	0.11	1054.93	1055.83	1054.92	0
1778687700	1054.3599	0.16	0.02	1054.6	1054.8	1054.2	2
1778601300	1054.2	-0.77	-0.07	1054.81	1054.88	1054.1199	0
1778514900	1054.97	-0.33	-0.03	1055.5	1055.56	1054.93	35
1778255700	1055.3	-0.44	-0.04	1055.66	1055.72	1055.15	0
1778169300	1055.74	0.15	0.01	1055.85	1056.24	1055.74	0
1778082900	1055.59	2.37	0.23	1053.74	1056.17	1053.74	100
1777996500	1053.22	0.55	0.05	1052.89	1053.24	1052.8	0
1777910100	1052.67	-0.94	-0.09	1053.73	1053.75	1052.6199	0
1777564500	1053.6099	1.5	0.14	1052.1199	1053.7	1051.8599	0
1777478100	1052.1099	-1.2	-0.11	1053.73	1053.73	1052.1099	0
1777391700	1053.31	-0.59	-0.06	1054.09	1054.19	1052.91	0
1777305300	1053.9	0.11	0.01	1053.96	1054.39	1053.89	0
1777046100	1053.79	-0.2	-0.02	1054.04	1054.19	1053.07	35
1776959700	1053.99	-0.17	-0.02	1054.3599	1054.3699	1053.39	20
1776873300	1054.16	-0.25	-0.02	1054.56	1054.66	1054.15	0
1776786900	1054.41	-0.8	-0.08	1055.35	1055.51	1054.3699	50
1776700500	1055.21	-0.29	-0.03	1055.49	1055.53	1054.75	0
1776441300	1055.5	1.7	0.16	1053.95	1055.65	1053.71	0
1776354900	1053.8	0.42	0.04	1053.7	1054.31	1053.66	0
1776268500	1053.38	0.48	0.05	1053.1199	1053.39	1052.99	20
1776182100	1052.9	1.85	0.18	1051.38	1052.9	1051.34	0
1776095700	1051.05	-0.19	-0.02	1051.48	1051.5	1050.3599	0
1775836500	1051.24	0	0.00	1051.24	1051.24	1051.24	0
1775750100	1051.24	-0.9	-0.09	1052.55	1052.55	1050.98	20
1775663700	1052.14	4.74	0.45	1048.8599	1052.85	1048.76	0
1775577300	1047.4	-1.22	-0.12	1049.1199	1049.25	1047.33	0
1775145300	1048.6199	-0.35	-0.03	1048.71	1048.77	1047.17	210
1775058900	1048.97	2.51	0.24	1047.95	1049.26	1047.8699	0
1774972500	1046.46	-0.29	-0.03	1047.07	1047.6	1046.34	10
1774886100	1046.75	1.32	0.13	1045.68	1046.81	1045.59	0
1774630500	1045.43	-0.57	-0.05	1045.88	1045.89	1044.39	4
1774544100	1046	-0.94	-0.09	1047.14	1047.14	1045.88	0
1774457700	1046.94	1.21	0.12	1046.57	1047.75	1046.55	50
1774371300	1045.73	-0.48	-0.05	1046.53	1046.53	1044.79	20
1774284900	1046.21	1.02	0.10	1043.69	1048.02	1041.76	0
1774025700	1045.19	-2.13	-0.20	1047.45	1047.93	1045.03	0
1773939300	1047.32	-2.61	-0.25	1049.65	1049.74	1046.45	0
1773852900	1049.93	-0.74	-0.07	1051.02	1051.43	1049.6	0
1773766500	1050.67	0.81	0.08	1050.18	1050.88	1050.1199	30
1773680100	1049.8599	0.35	0.03	1049.45	1050.49	1049.32	0